ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012450/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250307,160256,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,731000,53000,2,7.82,667680460500,943168,161.86,680000,740000,664000,881000,475000,678000,707949.28,45.12,0,233879,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,333198,45.27,10.48,12,2.07,16147.00,69732.00,740000,20250307,-1.22,156000,20240223,368.59,740000,-1.22,20250307,330500,121.18,20250102,740000,-1.22,20250307,179200,307.92,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,714,N,00,N
20250307,150257,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,726000,48000,2,7.08,607436739000,860379,147.65,680000,740000,664000,881000,475000,678000,706089.20,45.12,0,202515,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,330919,44.96,10.41,12,1.89,16147.00,69732.00,740000,20250307,-1.89,156000,20240223,365.38,740000,-1.89,20250307,330500,119.67,20250102,740000,-1.89,20250307,179200,305.13,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N
20250307,140255,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,734000,56000,2,8.26,504368252500,719760,123.52,680000,738000,664000,881000,475000,678000,700821.33,45.12,0,169654,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,334566,45.46,10.53,12,1.58,16147.00,69732.00,738000,20250307,-0.54,156000,20240223,370.51,738000,-0.54,20250307,330500,122.09,20250102,738000,-0.54,20250307,179200,309.60,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N
20250307,130256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,710000,32000,2,4.72,323596048500,469255,80.53,680000,710000,664000,881000,475000,678000,689655.07,45.12,0,114510,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,323626,43.97,10.18,12,1.03,16147.00,69732.00,714000,20250306,-0.56,156000,20240223,355.13,714000,-0.56,20250306,330500,114.83,20250102,714000,-0.56,20250306,179200,296.21,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N
20250307,120256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,701000,23000,2,3.39,250581984000,365460,62.72,680000,707000,664000,881000,475000,678000,685712.64,45.12,0,74950,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,319524,43.41,10.05,12,0.80,16147.00,69732.00,714000,20250306,-1.82,156000,20240223,349.36,714000,-1.82,20250306,330500,112.10,20250102,714000,-1.82,20250306,179200,291.18,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N
20250307,110256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,677000,-1000,5,-0.15,145816847000,214553,36.82,680000,690000,664000,881000,475000,678000,679649.39,45.12,0,12479,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,308584,41.93,9.71,12,0.47,16147.00,69732.00,714000,20250306,-5.18,156000,20240223,333.97,714000,-5.18,20250306,330500,104.84,20250102,714000,-5.18,20250306,179200,277.79,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N
20250307,100256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,678000,0,3,0.00,127388493500,187414,32.16,680000,690000,664000,881000,475000,678000,679739.39,45.12,0,7092,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,309040,41.99,9.72,12,0.41,16147.00,69732.00,714000,20250306,-5.04,156000,20240223,334.62,714000,-5.04,20250306,330500,105.14,20250102,714000,-5.04,20250306,179200,278.35,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N
20250307,090257,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,674000,-4000,5,-0.59,21836942500,32122,5.51,680000,686000,673000,881000,475000,678000,679959.43,45.12,0,-6275,730666,704332,687666,661332,644666,696000,653000,2404,203000,5000,447480,1000,1,45581161,307217,41.74,9.67,12,0.07,16147.00,69732.00,714000,20250306,-5.60,156000,20240223,332.05,714000,-5.60,20250306,330500,103.93,20250102,714000,-5.60,20250306,179200,276.12,20240313,0.52,N,012450,5000,2404 억,,20568065,N,N,794,N,00,N
20250306,160255,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,678000,-17000,5,-2.45,377126439500,550311,70.72,714000,714000,671000,903000,487000,695000,685310.37,45.48,0,-159859,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,309040,41.99,9.72,12,1.21,16147.00,69732.00,714000,20250306,-5.04,156000,20240223,334.62,714000,-5.04,20250306,330500,105.14,20250102,714000,-5.04,20250306,179200,278.35,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,794,N,00,N
20250306,150255,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,675500,-19500,5,-2.81,345320536500,503384,64.69,714000,714000,671000,903000,487000,695000,685997.24,45.48,0,-165582,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,307901,41.83,9.69,12,1.10,16147.00,69732.00,714000,20250306,-5.39,156000,20240223,333.01,714000,-5.39,20250306,330500,104.39,20250102,714000,-5.39,20250306,179200,276.95,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,1541,N,00,N
20250306,140255,55,50.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,50,Y,676000,-19000,5,-2.73,317710115000,462508,59.44,714000,714000,671000,903000,487000,695000,686927.93,45.48,0,-161590,730333,712666,691333,673666,652333,721500,682500,2404,208000,5000,458700,1000,1,45581161,308129,41.87,9.69,12,1.01,16147.00,69732.00,714000,20250306,-5.32,156000,20240223,333.33,714000,-5.32,20250306,330500,104.54,20250102,714000,-5.32,20250306,179200,277.23,20240313,0.55,N,012450,5000,2404 억,,20729813,N,N,1541,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250307 160256 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 731000 53000 2 7.82 667680460500 943168 161.86 680000 740000 664000 881000 475000 678000 707949.28 45.12 0 233879 730666 704332 687666 661332 644666 696000 653000 2404 203000 5000 447480 1000 1 45581161 333198 45.27 10.48 12 2.07 16147.00 69732.00 740000 20250307 -1.22 156000 20240223 368.59 740000 -1.22 20250307 330500 121.18 20250102 740000 -1.22 20250307 179200 307.92 20240313 0.52 N 012450 5000 2404 억 20568065 N N 714 N 00 N
3 20250307 150257 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 726000 48000 2 7.08 607436739000 860379 147.65 680000 740000 664000 881000 475000 678000 706089.20 45.12 0 202515 730666 704332 687666 661332 644666 696000 653000 2404 203000 5000 447480 1000 1 45581161 330919 44.96 10.41 12 1.89 16147.00 69732.00 740000 20250307 -1.89 156000 20240223 365.38 740000 -1.89 20250307 330500 119.67 20250102 740000 -1.89 20250307 179200 305.13 20240313 0.52 N 012450 5000 2404 억 20568065 N N 794 N 00 N
4 20250307 140255 55 20.00 KOSPI200 신고가 운송장비·부품 N N N Y 40 Y 734000 56000 2 8.26 504368252500 719760 123.52 680000 738000 664000 881000 475000 678000 700821.33 45.12 0 169654 730666 704332 687666 661332 644666 696000 653000 2404 203000 5000 447480 1000 1 45581161 334566 45.46 10.53 12 1.58 16147.00 69732.00 738000 20250307 -0.54 156000 20240223 370.51 738000 -0.54 20250307 330500 122.09 20250102 738000 -0.54 20250307 179200 309.60 20240313 0.52 N 012450 5000 2404 억 20568065 N N 794 N 00 N
5 20250307 130256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 710000 32000 2 4.72 323596048500 469255 80.53 680000 710000 664000 881000 475000 678000 689655.07 45.12 0 114510 730666 704332 687666 661332 644666 696000 653000 2404 203000 5000 447480 1000 1 45581161 323626 43.97 10.18 12 1.03 16147.00 69732.00 714000 20250306 -0.56 156000 20240223 355.13 714000 -0.56 20250306 330500 114.83 20250102 714000 -0.56 20250306 179200 296.21 20240313 0.52 N 012450 5000 2404 억 20568065 N N 794 N 00 N
6 20250307 120256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 701000 23000 2 3.39 250581984000 365460 62.72 680000 707000 664000 881000 475000 678000 685712.64 45.12 0 74950 730666 704332 687666 661332 644666 696000 653000 2404 203000 5000 447480 1000 1 45581161 319524 43.41 10.05 12 0.80 16147.00 69732.00 714000 20250306 -1.82 156000 20240223 349.36 714000 -1.82 20250306 330500 112.10 20250102 714000 -1.82 20250306 179200 291.18 20240313 0.52 N 012450 5000 2404 억 20568065 N N 794 N 00 N
7 20250307 110256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 677000 -1000 5 -0.15 145816847000 214553 36.82 680000 690000 664000 881000 475000 678000 679649.39 45.12 0 12479 730666 704332 687666 661332 644666 696000 653000 2404 203000 5000 447480 1000 1 45581161 308584 41.93 9.71 12 0.47 16147.00 69732.00 714000 20250306 -5.18 156000 20240223 333.97 714000 -5.18 20250306 330500 104.84 20250102 714000 -5.18 20250306 179200 277.79 20240313 0.52 N 012450 5000 2404 억 20568065 N N 794 N 00 N
8 20250307 100256 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 678000 0 3 0.00 127388493500 187414 32.16 680000 690000 664000 881000 475000 678000 679739.39 45.12 0 7092 730666 704332 687666 661332 644666 696000 653000 2404 203000 5000 447480 1000 1 45581161 309040 41.99 9.72 12 0.41 16147.00 69732.00 714000 20250306 -5.04 156000 20240223 334.62 714000 -5.04 20250306 330500 105.14 20250102 714000 -5.04 20250306 179200 278.35 20240313 0.52 N 012450 5000 2404 억 20568065 N N 794 N 00 N
9 20250307 090257 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 674000 -4000 5 -0.59 21836942500 32122 5.51 680000 686000 673000 881000 475000 678000 679959.43 45.12 0 -6275 730666 704332 687666 661332 644666 696000 653000 2404 203000 5000 447480 1000 1 45581161 307217 41.74 9.67 12 0.07 16147.00 69732.00 714000 20250306 -5.60 156000 20240223 332.05 714000 -5.60 20250306 330500 103.93 20250102 714000 -5.60 20250306 179200 276.12 20240313 0.52 N 012450 5000 2404 억 20568065 N N 794 N 00 N
10 20250306 160255 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 678000 -17000 5 -2.45 377126439500 550311 70.72 714000 714000 671000 903000 487000 695000 685310.37 45.48 0 -159859 730333 712666 691333 673666 652333 721500 682500 2404 208000 5000 458700 1000 1 45581161 309040 41.99 9.72 12 1.21 16147.00 69732.00 714000 20250306 -5.04 156000 20240223 334.62 714000 -5.04 20250306 330500 105.14 20250102 714000 -5.04 20250306 179200 278.35 20240313 0.55 N 012450 5000 2404 억 20729813 N N 794 N 00 N
11 20250306 150255 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 675500 -19500 5 -2.81 345320536500 503384 64.69 714000 714000 671000 903000 487000 695000 685997.24 45.48 0 -165582 730333 712666 691333 673666 652333 721500 682500 2404 208000 5000 458700 1000 1 45581161 307901 41.83 9.69 12 1.10 16147.00 69732.00 714000 20250306 -5.39 156000 20240223 333.01 714000 -5.39 20250306 330500 104.39 20250102 714000 -5.39 20250306 179200 276.95 20240313 0.55 N 012450 5000 2404 억 20729813 N N 1541 N 00 N
12 20250306 140255 55 50.00 KOSPI200 신고가 운송장비·부품 N N N Y 50 Y 676000 -19000 5 -2.73 317710115000 462508 59.44 714000 714000 671000 903000 487000 695000 686927.93 45.48 0 -161590 730333 712666 691333 673666 652333 721500 682500 2404 208000 5000 458700 1000 1 45581161 308129 41.87 9.69 12 1.01 16147.00 69732.00 714000 20250306 -5.32 156000 20240223 333.33 714000 -5.32 20250306 330500 104.54 20250102 714000 -5.32 20250306 179200 277.23 20240313 0.55 N 012450 5000 2404 억 20729813 N N 1541 N 00 N